loader2
Login Open ICICI 3-in-1 Account
  • Text Size
  • Text to Speech
  • Color Contrast
  • Pause Animations

BANKNIFTY OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: SBIN| TITAN| COFORGE| BSE| VEDL
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
0.01
0.00%
0
-100.00%
4,443.55
0.00%
51,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
-20.00%
5
-95.83%
4,181.10
-16.44%
51,300
74.30
34.12%
1,254
-96.00%
0.21
-5.20%
0.00
0.00%
0
-100.00%
3,750.00
0.00%
52,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.89
-2.21%
604
-96.04%
2,690.05
-21.56%
53,000
225.00
55.12%
40,818
-95.26%
5.01
10.04%
0.36
-16.18%
3,382
-97.28%
122.15
-42.29%
58,400
3,150.00
8.81%
1
-96.67%
0.02
1.82%
0.24
-1.23%
77
-95.16%
1,625.70
-24.18%
54,400
508.75
55.39%
5,049
-96.14%
0.50
-7.98%
0.37
-41.30%
1,734
-96.46%
1,445.45
-30.04%
54,600
571.05
59.49%
5,889
-95.65%
0.52
-15.84%
1.18
-8.04%
12,272
-98.87%
571.55
-37.40%
56,300
1,373.40
49.62%
3,288
-99.45%
0.73
-12.27%
0.00
0.00%
0
-100.00%
7,361.00
0.00%
48,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.87
10.01%
8,284
-97.46%
458.60
-40.51%
56,600
1,562.00
44.77%
310
-99.66%
0.32
-0.84%
11.36
21.98%
66,551
-97.46%
166.20
-42.81%
58,000
2,637.30
33.15%
1,363
-96.03%
2.70
1.06%
0.00
0.00%
0
-100.00%
5,672.70
0.00%
49,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
4,547.30
0.00%
50,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
-9.09%
2
-96.67%
4,800.10
-10.44%
50,800
51.05
22.72%
776
-97.70%
0.19
7.60%
0.00
0.00%
0
-100.00%
8,000.00
-13.04%
43,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.25
-2.88%
26
-97.01%
9,560.00
-6.54%
46,000
6.80
-8.72%
1,408
-96.43%
0.55
-2.34%
0.01
0.00%
0
-100.00%
4,143.05
0.00%
52,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.08
-0.37%
2
-97.78%
3,000.00
-23.18%
52,500
163.45
50.58%
20,877
-93.79%
3.17
48.75%
0.01
-3.23%
1
-98.89%
2,917.30
-12.92%
53,100
239.75
57.11%
2,985
-95.28%
0.34
7.46%
0.05
0.00%
0
-100.00%
2,947.35
0.00%
53,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.25
8.47%
2,692
-94.70%
1,525.00
-27.95%
54,500
541.25
57.96%
46,710
-91.90%
2.81
14.26%
0.41
3.09%
695
-96.96%
1,261.40
-31.31%
54,900
683.80
58.42%
8,819
-96.16%
0.60
3.92%
1.47
99.96%
28,510
-96.20%
770.60
-35.92%
55,800
1,082.80
52.53%
34,399
-96.18%
0.91
10.24%
0.94
62.85%
19,060
-98.03%
723.10
-36.64%
55,900
1,136.90
51.58%
20,667
-98.33%
0.69
5.43%
0.76
34.97%
7,822
-97.62%
428.05
-40.10%
56,700
1,631.10
45.48%
1,104
-97.99%
0.42
28.70%
4.47
25.95%
35,527
-96.31%
239.80
-42.85%
57,500
2,221.50
37.51%
643
-97.34%
1.43
-0.90%
0.53
5.46%
5,277
-97.04%
225.65
-42.26%
57,600
2,450.00
46.35%
22
-97.71%
0.19
-0.31%
0.03
-2.97%
3
-98.89%
5,850.00
-14.60%
49,500
26.40
26.92%
8,248
-95.11%
2.04
29.32%
0.80
6.13%
4,971
-97.64%
190.30
-43.27%
57,800
2,684.60
45.83%
9
-98.33%
0.07
-1.20%
0.01
0.00%
0
-100.00%
5,871.75
0.29%
50,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
7,075.00
0.00%
50,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
0.00%
2
-97.78%
2,465.05
-14.91%
53,300
271.50
56.62%
3,814
-93.67%
0.33
8.26%
0.01
0.00%
0
-100.00%
2,142.80
0.00%
53,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.43
-2.88%
2,109
-98.27%
1,886.00
-25.53%
54,000
411.90
60.09%
56,961
-94.53%
5.84
18.04%
0.13
1.83%
33
-93.53%
1,744.00
-22.72%
54,200
452.90
58.69%
7,377
-93.52%
0.65
-8.49%
0.14
-41.05%
536
-99.13%
1,651.00
-26.90%
54,300
480.80
57.10%
5,761
-94.37%
0.57
-7.40%
0.56
-2.51%
522
-87.11%
1,404.95
-29.24%
54,700
609.00
59.57%
8,735
-93.14%
0.73
-1.30%
0.84
41.87%
12,646
-68.28%
1,021.65
-32.81%
55,300
Spot Price: 55310.55
839.15
54.77%
27,119
-88.32%
0.96
39.62%
1.55
93.77%
38,879
-78.45%
864.90
-34.85%
55,600
984.30
55.97%
58,885
-85.98%
0.89
33.42%
1.25
0.82%
12,095
-99.19%
638.65
-37.90%
56,100
1,246.90
50.31%
6,865
-99.44%
0.57
-29.67%
0.00
0.00%
0
-100.00%
8,150.00
0.00%
48,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.18
5.43%
9,494
-98.55%
524.65
-39.54%
56,400
1,429.25
47.94%
3,793
-98.83%
0.75
30.02%
1.21
1.48%
6,901
-98.29%
401.85
-40.20%
56,800
1,683.25
43.47%
236
-99.39%
0.72
-0.66%
0.86
12.73%
7,492
-97.83%
370.80
-41.61%
56,900
1,774.85
44.77%
97
-99.46%
0.14
-3.61%
0.61
9.18%
271
-77.42%
5,515.25
-11.52%
50,000
35.50
30.28%
37,255
-93.75%
8.00
33.21%
0.00
0.00%
0
-100.00%
3,633.85
0.00%
50,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.07
-0.83%
25
-97.86%
4,000.00
-17.62%
51,500
85.45
38.61%
17,052
-95.18%
2.76
45.24%
0.01
0.00%
0
-100.00%
3,222.30
0.00%
52,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
2,706.65
0.00%
53,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
1.09%
62
-48.33%
1,969.10
-31.65%
53,900
370.75
52.13%
3,546
-96.26%
0.35
3.76%
0.30
-11.30%
4,251
-97.11%
133.35
-40.96%
58,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
4.02
1.74%
20,914
-94.74%
1,199.00
-31.24%
55,000
719.30
57.14%
83,945
-95.57%
6.12
-8.50%
6.12
9.75%
46,870
-97.37%
490.40
-40.29%
56,500
1,503.00
48.21%
9,225
-98.55%
3.91
-6.59%
0.70
19.45%
6,081
-97.81%
301.00
-42.01%
57,200
1,983.40
39.59%
41
-99.53%
0.12
-2.50%
0.47
13.83%
3,805
-98.11%
260.15
-42.17%
57,400
2,081.00
33.29%
14
-98.91%
0.10
-0.86%
0.00
0.00%
0
-100.00%
3,566.40
0.00%
52,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
0.00%
0
-100.00%
7,707.45
0.00%
47,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.43
1.21%
3,927
-97.10%
154.40
-42.25%
58,100
2,800.00
36.59%
3
-97.50%
0.01
0.00%
0.00
0.00%
0
-100.00%
4,200.00
0.00%
50,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.28
-0.63%
69
-93.43%
4,451.95
-16.00%
51,000
59.60
25.21%
35,616
-94.78%
3.99
23.93%
0.00
-7.14%
1
-96.67%
4,465.55
24.04%
51,400
76.10
28.98%
1,379
-92.50%
0.23
58.23%
0.01
0.00%
0
-100.00%
3,657.80
0.00%
52,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.17
-2.22%
225
-85.58%
2,258.85
-22.05%
53,500
306.15
58.09%
25,209
-95.18%
2.64
12.71%
0.65
4.47%
326
-89.35%
3,583.05
-17.43%
52,000
118.55
45.82%
53,688
-91.58%
5.57
27.25%
8.87
9.45%
71,982
-96.75%
344.70
-42.18%
57,000
1,860.70
43.54%
7,004
-97.52%
4.16
-0.09%
0.94
7.62%
5,268
-98.97%
278.00
-42.28%
57,300
2,109.05
44.11%
29
-99.40%
0.16
-3.99%
0.03
1.14%
1
-98.89%
2,980.10
-12.15%
52,800
198.65
50.72%
1,973
-97.18%
0.27
15.69%
0.00
0.00%
0
-100.00%
5,000.00
0.00%
50,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,540.50
0.00%
51,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
3,175.30
0.00%
51,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,074.20
0.00%
52,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.04
0.83%
2
-99.72%
2,045.95
-25.06%
53,800
363.30
58.27%
4,231
-94.35%
0.42
7.60%
1.28
181.60%
37,407
-85.63%
816.80
-35.40%
55,700
1,030.85
54.37%
52,504
-90.51%
0.83
9.40%
1.21
2.56%
15,665
-98.79%
597.00
-38.74%
56,200
1,330.65
51.59%
6,220
-99.31%
0.70
-19.42%
0.00
0.00%
0
-100.00%
7,244.00
0.00%
49,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.64
-4.76%
3,348
-98.29%
208.70
-42.48%
57,700
2,374.65
52.22%
16
-73.33%
0.06
0.50%
0.58
-2.64%
2,838
-98.19%
178.40
-42.87%
57,900
2,525.70
37.04%
6
-99.81%
0.01
-8.82%
0.09
-1.65%
17
-95.28%
7,608.60
-7.77%
48,000
11.60
-13.43%
8,704
-94.52%
1.53
-14.15%
0.00
0.00%
0
-100.00%
5,411.10
0.00%
50,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
12,162.00
0.00%
44,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
2,800.00
0.00%
52,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
2,308.85
0.00%
53,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.51
11.61%
4,079
-97.44%
141.55
-42.98%
58,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.08
5.49%
96
-93.19%
1,857.80
-23.00%
54,100
434.20
59.11%
4,258
-96.50%
0.41
4.89%
0.53
-1.11%
670
-91.85%
1,340.45
-28.54%
54,800
646.10
58.13%
8,268
-96.53%
0.57
1.16%
0.61
17.87%
4,573
-86.69%
1,137.40
-31.75%
55,100
754.55
56.11%
16,154
-90.33%
0.67
13.44%
4.84
74.92%
70,656
-84.92%
917.50
-34.14%
55,500
933.95
55.68%
103,207
-90.13%
4.03
6.02%
11.02
26.42%
102,803
-97.61%
680.00
-37.26%
56,000
1,198.00
51.87%
67,935
-98.31%
8.46
-5.36%
0.00
0.00%
0
-100.00%
3,207.75
0.18%
49,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
5,849.00
0.00%
49,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
1
-96.67%
8,250.00
-13.16%
47,500
10.55
-7.05%
2,336
-96.03%
0.43
-14.23%
0.00
0.00%
0
-100.00%
4,612.60
0.00%
51,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
4,519.85
0.00%
51,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
3,900.00
0.00%
51,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.42
14.01%
24,355
-96.75%
114.30
-41.86%
58,500
3,193.50
34.94%
39
-95.67%
0.64
0.38%
0.89
21.35%
12,938
-93.62%
1,085.00
-32.51%
55,200
802.90
57.88%
25,427
-90.78%
1.09
16.73%
0.90
66.83%
21,843
-26.97%
965.25
-33.87%
55,400
889.15
56.75%
36,537
-88.58%
0.75
20.02%
0.03
0.00%
25
-16.67%
9,300.05
-12.26%
46,500
7.80
-5.45%
527
-97.38%
0.21
-7.36%
0.03
0.00%
0
-100.00%
7,199.00
0.00%
49,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.60
41.65%
11,190
-95.23%
323.40
-41.91%
57,100
1,882.30
37.56%
51
-99.05%
0.10
-2.62%

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Open ICICI
3-in-1 Account

Manage your Savings, Demat and Trading Account conveniently at one place

+91